Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graco Inc (NY: GGG )

89.52 +1.32 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 7.488 7.522 7.437 7.456 860,146 +0.02(+0.29%)
May 27, 2004 7.346 7.477 7.328 7.434 1,035,027 +0.07(+0.94%)
May 26, 2004 7.346 7.381 7.317 7.365 529,147 +0.02(+0.25%)
May 25, 2004 7.248 7.389 7.221 7.346 749,063 +0.09(+1.21%)
May 24, 2004 7.275 7.349 7.205 7.259 556,918 +0.03(+0.44%)
May 21, 2004 7.219 7.325 7.219 7.227 613,586 +0.00(+0.00%)
May 20, 2004 7.235 7.285 7.192 7.227 684,889 -0.02(-0.29%)
May 19, 2004 7.301 7.421 7.243 7.248 582,813 -0.01(-0.18%)
May 18, 2004 7.219 7.317 7.219 7.261 673,631 +0.03(+0.37%)
May 17, 2004 7.264 7.288 7.101 7.235 779,836 -0.09(-1.16%)
May 14, 2004 7.277 7.405 7.253 7.320 521,642 -0.01(-0.15%)
May 13, 2004 7.256 7.400 7.256 7.330 578,309 +0.01(+0.11%)
May 12, 2004 7.381 7.386 7.179 7.322 1,460,222 -0.10(-1.36%)
May 11, 2004 7.362 7.480 7.362 7.424 539,655 +0.05(+0.69%)
May 10, 2004 7.373 7.426 7.221 7.373 610,208 -0.06(-0.86%)
May 07, 2004 7.714 7.714 7.437 7.437 807,607 -0.32(-4.09%)
May 06, 2004 7.706 7.767 7.600 7.754 1,075,558 -0.01(-0.07%)
May 05, 2004 7.666 7.781 7.560 7.760 1,099,576 +0.08(+1.08%)
May 04, 2004 7.634 7.728 7.624 7.677 929,949 +0.01(+0.14%)
May 03, 2004 7.541 7.690 7.466 7.666 1,351,766 +0.15(+2.02%)
Apr 30, 2004 7.576 7.592 7.458 7.514 871,029 -0.07(-0.88%)
Apr 29, 2004 7.688 7.688 7.568 7.581 805,355 -0.11(-1.39%)
Apr 28, 2004 7.754 7.754 7.640 7.688 762,948 -0.12(-1.54%)
Apr 27, 2004 7.728 7.850 7.714 7.807 615,837 +0.08(+1.00%)
Apr 26, 2004 7.794 7.861 7.677 7.730 445,459 -0.08(-1.06%)
Apr 23, 2004 7.821 7.885 7.661 7.813 668,752 -0.04(-0.54%)
Apr 22, 2004 7.701 7.858 7.674 7.855 739,681 +0.12(+1.52%)
Apr 21, 2004 7.674 7.773 7.674 7.738 822,618 +0.02(+0.31%)
Apr 20, 2004 7.621 7.775 7.608 7.714 1,519,517 +0.07(+0.91%)
Apr 19, 2004 7.701 7.722 7.584 7.645 936,704 -0.07(-0.97%)
Apr 16, 2004 7.767 7.914 7.674 7.720 1,216,289 +0.14(+1.86%)
Apr 15, 2004 7.661 7.704 7.541 7.578 752,065 -0.14(-1.76%)
Apr 14, 2004 7.728 7.805 7.626 7.714 745,685 -0.07(-0.96%)
Apr 13, 2004 7.981 7.994 7.754 7.789 948,337 -0.14(-1.75%)
Apr 12, 2004 7.901 7.994 7.874 7.927 433,826 +0.00(+0.00%)
Apr 08, 2004 7.927 7.941 7.845 7.927 536,653 +0.02(+0.20%)
Apr 07, 2004 7.887 7.935 7.791 7.911 404,929 -0.00(-0.03%)
Apr 06, 2004 7.967 7.973 7.861 7.914 495,372 -0.05(-0.64%)
Apr 05, 2004 7.887 7.965 7.850 7.965 401,551 +0.10(+1.22%)
Apr 02, 2004 7.927 7.981 7.834 7.869 654,491 +0.09(+1.16%)
Apr 01, 2004 7.733 7.970 7.701 7.778 1,234,302 +0.02(+0.27%)
Mar 31, 2004 7.608 7.757 7.493 7.757 1,574,308 +2.68(+52.85%)
Mar 30, 2004 5.049 5.075 5.029 5.075 591,069 +0.03(+0.52%)
Mar 29, 2004 4.927 5.078 4.927 5.049 850,013 +0.12(+2.43%)
Mar 26, 2004 4.956 4.976 4.901 4.929 659,745 -0.01(-0.24%)
Mar 25, 2004 4.809 4.963 4.785 4.941 1,058,858 +0.16(+3.37%)
Mar 24, 2004 4.792 4.809 4.764 4.780 676,633 -0.01(-0.25%)
Mar 23, 2004 4.721 4.796 4.713 4.792 552,227 +0.07(+1.51%)
Mar 22, 2004 4.798 4.814 4.703 4.721 739,681 -0.07(-1.48%)
Mar 19, 2004 4.808 4.843 4.767 4.792 759,946 -0.00(-0.10%)
Mar 18, 2004 4.902 4.902 4.748 4.796 865,212 -0.11(-2.15%)
Mar 17, 2004 4.879 4.930 4.876 4.902 484,113 +0.04(+0.80%)
Mar 16, 2004 4.790 4.873 4.790 4.863 750,376 +0.09(+1.99%)
Mar 15, 2004 4.832 4.860 4.767 4.768 629,911 -0.05(-1.06%)
Mar 12, 2004 4.773 4.819 4.757 4.819 749,813 +0.06(+1.17%)
Mar 11, 2004 4.702 4.843 4.690 4.763 906,869 +0.05(+1.00%)
Mar 10, 2004 4.825 4.831 4.709 4.716 602,890 -0.11(-2.28%)
Mar 09, 2004 4.856 4.883 4.812 4.826 1,039,156 -0.24(-4.79%)
Mar 08, 2004 5.115 5.130 5.036 5.069 788,655 -0.04(-0.72%)
Mar 05, 2004 5.045 5.113 5.033 5.105 647,361 +0.06(+1.20%)
Mar 04, 2004 5.063 5.069 5.032 5.045 439,080 -0.00(-0.09%)
Mar 03, 2004 5.111 5.120 4.989 5.050 864,087 -0.06(-1.20%)
Mar 02, 2004 5.140 5.223 5.107 5.111 974,419 -0.06(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.